Singapore markets open in 1 minute
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,575.02 -2,156.46 (-3.23%) CMC Crypto 200
1,395.30 -28.80 (-2.02%)
Akamai Technologies, Inc. (AKAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:105.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426C00105000 | 2024-04-23 3:30PM EDT | 2024-04-26 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 5 | 63 | 34.77% |
| AKAM240503C00105000 | 2024-04-23 3:56PM EDT | 2024-05-03 | 0.70 | 0.65 | 0.80 | 0.00 | - | 10 | 37 | 28.98% |
| AKAM240510C00105000 | 2024-04-23 11:10AM EDT | 2024-05-10 | 2.84 | 2.95 | 3.20 | 0.00 | - | 9 | 31 | 50.12% |
| AKAM240517C00105000 | 2024-04-23 1:44PM EDT | 2024-05-17 | 3.40 | 3.30 | 3.50 | +0.20 | +6.25% | 2 | 725 | 46.05% |
| AKAM240531C00105000 | 2024-04-15 11:47AM EDT | 2024-05-31 | 4.70 | 2.45 | 4.00 | 0.00 | - | - | 10 | 40.21% |
| AKAM240621C00105000 | 2024-04-23 1:36PM EDT | 2024-06-21 | 4.50 | 4.50 | 4.70 | 0.00 | - | 3 | 528 | 36.45% |
| AKAM240816C00105000 | 2024-04-23 3:41PM EDT | 2024-08-16 | 7.10 | 7.20 | 7.40 | 0.00 | - | 3 | 52 | 37.88% |
| AKAM241115C00105000 | 2024-04-18 3:06PM EDT | 2024-11-15 | 9.90 | 10.10 | 10.60 | 0.00 | - | 4 | 25 | 38.72% |
| AKAM250117C00105000 | 2024-04-15 11:53AM EDT | 2025-01-17 | 12.70 | 11.40 | 12.00 | 0.00 | - | 1,256 | 1,100 | 37.88% |
| AKAM250321C00105000 | 2024-04-09 2:41PM EDT | 2025-03-21 | 15.46 | 12.60 | 13.80 | 0.00 | - | 30 | 32 | 38.74% |
| AKAM250620C00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 14.70 | 13.10 | 15.80 | 0.00 | - | 261 | 558 | 38.91% |
| AKAM260116C00105000 | 2024-04-17 1:25PM EDT | 2026-01-16 | 18.60 | 18.90 | 19.80 | 0.00 | - | 79 | 84 | 39.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AKAM240426P00105000 | 2024-04-24 3:31PM EDT | 2024-04-26 | 2.90 | 2.70 | 2.95 | -1.27 | -30.46% | 27 | 65 | 31.06% |
| AKAM240503P00105000 | 2024-04-19 2:28PM EDT | 2024-05-03 | 4.20 | 3.20 | 3.60 | 0.00 | - | 4 | 47 | 28.81% |
| AKAM240510P00105000 | 2024-04-11 10:11AM EDT | 2024-05-10 | 4.09 | 5.40 | 5.70 | 0.00 | - | - | 3 | 47.93% |
| AKAM240517P00105000 | 2024-04-23 12:31PM EDT | 2024-05-17 | 6.02 | 5.70 | 6.00 | 0.00 | - | 1 | 470 | 42.97% |
| AKAM240531P00105000 | 2024-04-12 2:29PM EDT | 2024-05-31 | 5.50 | 5.90 | 6.30 | 0.00 | - | 5 | 5 | 36.23% |
| AKAM240621P00105000 | 2024-04-23 3:42PM EDT | 2024-06-21 | 6.80 | 6.50 | 6.70 | 0.00 | - | 1 | 729 | 31.43% |
| AKAM240816P00105000 | 2024-04-23 12:31PM EDT | 2024-08-16 | 8.52 | 8.30 | 8.50 | 0.00 | - | 1 | 1,529 | 30.38% |
| AKAM241115P00105000 | 2024-04-22 10:27AM EDT | 2024-11-15 | 10.80 | 10.00 | 10.50 | 0.00 | - | 30 | 1,175 | 29.21% |
| AKAM250117P00105000 | 2024-04-17 1:59PM EDT | 2025-01-17 | 11.50 | 10.80 | 11.20 | 0.00 | - | 28 | 1,194 | 27.56% |
| AKAM250321P00105000 | 2024-04-23 3:36PM EDT | 2025-03-21 | 11.80 | 9.70 | 12.00 | 0.00 | - | 6 | 145 | 26.86% |
| AKAM250620P00105000 | 2024-04-17 1:04PM EDT | 2025-06-20 | 13.28 | 12.30 | 13.00 | 0.00 | - | 261 | 684 | 26.07% |
| AKAM260116P00105000 | 2024-04-11 2:44PM EDT | 2026-01-16 | 12.00 | 13.90 | 16.80 | 0.00 | - | 1 | 111 | 28.42% |
© 2024 Yahoo. All rights reserved.